American Express Company (AXP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241011C00235000 | 2024-10-07 3:34PM EDT | 235.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AXP241011C00240000 | 2024-10-07 11:52AM EDT | 240.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241011C00245000 | 2024-10-03 12:55PM EDT | 245.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AXP241011C00250000 | 2024-10-04 1:53PM EDT | 250.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241011C00252500 | 2024-10-07 11:19AM EDT | 252.50 | 22.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP241011C00255000 | 2024-10-04 3:41PM EDT | 255.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP241011C00257500 | 2024-10-02 10:47AM EDT | 257.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AXP241011C00260000 | 2024-10-07 10:58AM EDT | 260.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241011C00262500 | 2024-10-07 9:57AM EDT | 262.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AXP241011C00265000 | 2024-10-07 12:57PM EDT | 265.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AXP241011C00267500 | 2024-10-07 3:28PM EDT | 267.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AXP241011C00270000 | 2024-10-07 3:28PM EDT | 270.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AXP241011C00272500 | 2024-10-07 3:54PM EDT | 272.50 | 4.46 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AXP241011C00275000 | 2024-10-07 3:59PM EDT | 275.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| AXP241011C00277500 | 2024-10-07 3:59PM EDT | 277.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| AXP241011C00280000 | 2024-10-07 3:58PM EDT | 280.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| AXP241011C00282500 | 2024-10-07 3:53PM EDT | 282.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 6.25% |
| AXP241011C00285000 | 2024-10-07 3:59PM EDT | 285.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| AXP241011C00287500 | 2024-10-07 3:54PM EDT | 287.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AXP241011C00290000 | 2024-10-07 10:30AM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AXP241011C00292500 | 2024-10-07 12:51PM EDT | 292.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AXP241011C00295000 | 2024-10-07 10:49AM EDT | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AXP241011C00300000 | 2024-10-07 3:30PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| AXP241011C00305000 | 2024-10-07 10:33AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AXP241011C00340000 | 2024-10-04 3:00PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AXP241011P00185000 | 2024-09-16 2:04PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AXP241011P00190000 | 2024-10-03 3:54PM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP241011P00195000 | 2024-09-18 1:47PM EDT | 195.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP241011P00200000 | 2024-09-25 12:45PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AXP241011P00205000 | 2024-09-27 11:22AM EDT | 205.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP241011P00210000 | 2024-09-25 10:28AM EDT | 210.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AXP241011P00215000 | 2024-10-02 10:38AM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AXP241011P00220000 | 2024-10-07 12:25PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AXP241011P00225000 | 2024-10-07 9:32AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AXP241011P00230000 | 2024-10-07 2:33PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AXP241011P00235000 | 2024-10-07 3:34PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AXP241011P00240000 | 2024-10-07 3:58PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| AXP241011P00242500 | 2024-10-04 11:20AM EDT | 242.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AXP241011P00245000 | 2024-10-07 9:38AM EDT | 245.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AXP241011P00247500 | 2024-10-07 3:42PM EDT | 247.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| AXP241011P00250000 | 2024-10-07 10:56AM EDT | 250.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AXP241011P00252500 | 2024-10-07 2:44PM EDT | 252.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AXP241011P00255000 | 2024-10-07 3:59PM EDT | 255.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AXP241011P00257500 | 2024-10-07 3:24PM EDT | 257.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| AXP241011P00260000 | 2024-10-07 3:43PM EDT | 260.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| AXP241011P00262500 | 2024-10-07 3:59PM EDT | 262.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| AXP241011P00265000 | 2024-10-07 3:59PM EDT | 265.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| AXP241011P00267500 | 2024-10-07 3:54PM EDT | 267.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| AXP241011P00270000 | 2024-10-07 3:55PM EDT | 270.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 3.13% |
| AXP241011P00272500 | 2024-10-07 3:55PM EDT | 272.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 1.56% |
| AXP241011P00275000 | 2024-10-07 3:54PM EDT | 275.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| AXP241011P00277500 | 2024-10-07 11:53AM EDT | 277.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AXP241011P00280000 | 2024-10-07 1:39PM EDT | 280.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241011P00282500 | 2024-10-07 9:39AM EDT | 282.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241011P00285000 | 2024-10-07 9:32AM EDT | 285.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AXP241011P00292500 | 2024-10-04 10:31AM EDT | 292.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.